|
 VALE -ON - [Ticker: VALE3.SA] |     | | Last Trade | 52.80 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 53.30 | | High | 53.48 | Low | 52.43 | | Volume | 8,774,400 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.86 x 0 - 32.88 x 0 | | Former Close | 52.88 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VALE3.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 572,000 | 42.50 | 43.10 | 42.45 | 42.81 | 00:00:00 | | 2002-10-08 | 443,600 | 42.50 | 43.00 | 42.05 | 42.50 | 00:00:00 | | 2002-10-09 | 424,800 | 43.19 | 43.50 | 43.15 | 43.49 | 00:00:00 | | 2002-10-10 | 1,290,000 | 43.75 | 43.99 | 43.25 | 43.95 | 00:00:00 | | 2002-10-11 | 346,800 | 43.90 | 44.25 | 43.00 | 43.00 | 00:00:00 | | 2002-10-14 | 210,400 | 43.00 | 43.00 | 41.76 | 42.50 | 00:00:00 | | 2002-10-15 | 404,400 | 42.85 | 43.00 | 42.50 | 42.65 | 00:00:00 | | 2002-10-16 | 249,200 | 42.67 | 43.25 | 42.05 | 43.25 | 00:00:00 | | 2002-10-17 | 559,200 | 43.01 | 44.05 | 43.00 | 44.01 | 00:00:00 | | 2002-10-18 | 988,800 | 44.00 | 44.95 | 43.50 | 44.50 | 00:00:00 | | 2002-10-21 | 748,400 | 44.90 | 45.50 | 44.50 | 45.50 | 00:00:00 | | 2002-10-22 | 645,200 | 46.10 | 46.50 | 45.49 | 45.50 | 00:00:00 | | 2002-10-23 | 920,000 | 45.35 | 46.94 | 45.35 | 46.94 | 00:00:00 | | 2002-10-24 | 1,232,000 | 46.50 | 47.70 | 46.50 | 47.30 | 00:00:00 | | 2002-10-25 | 1,096,000 | 47.35 | 48.08 | 47.35 | 48.00 | 00:00:00 | | 2002-10-28 | 284,400 | 48.40 | 48.50 | 48.00 | 48.35 | 00:00:00 | | 2002-10-29 | 355,600 | 48.75 | 49.25 | 48.70 | 48.70 | 00:00:00 | | 2002-10-30 | 228,000 | 48.00 | 48.00 | 47.55 | 47.80 | 00:00:00 | | 2002-10-31 | 473,600 | 47.75 | 48.00 | 46.35 | 48.00 | 00:00:00 | | 2002-11-01 | 812,400 | 47.22 | 47.44 | 46.70 | 46.97 | 00:00:00 | | 2002-11-04 | 512,800 | 46.62 | 47.60 | 46.50 | 47.01 | 00:00:00 | | 2002-11-05 | 308,000 | 46.51 | 46.55 | 44.50 | 44.84 | 00:00:00 | | 2002-11-06 | 699,200 | 45.20 | 46.99 | 45.00 | 46.06 | 00:00:00 | | 2002-11-07 | 214,000 | 46.25 | 48.25 | 46.25 | 47.50 | 00:00:00 | | 2002-11-08 | 192,000 | 47.01 | 47.50 | 46.75 | 47.25 | 00:00:00 | | 2002-11-11 | 468,000 | 45.40 | 46.99 | 45.00 | 46.69 | 00:00:00 | | 2002-11-12 | 1,416,000 | 45.75 | 46.95 | 46.00 | 46.95 | 00:00:00 | | 2002-11-13 | 264,400 | 46.50 | 47.01 | 46.40 | 47.01 | 00:00:00 | | 2002-11-14 | 565,600 | 45.80 | 48.00 | 45.50 | 47.50 | 00:00:00 | | 2002-11-15 | 0 | 47.50 | 47.50 | 47.50 | 47.50 | 00:00:00 | | 2002-11-18 | 786,400 | 48.75 | 50.00 | 47.00 | 49.25 | 00:00:00 | | 2002-11-19 | 746,800 | 47.85 | 48.85 | 47.25 | 47.75 | 00:00:00 | | 2002-11-20 | 701,200 | 46.50 | 47.75 | 46.01 | 46.01 | 00:00:00 | | 2002-11-21 | 892,400 | 47.47 | 48.50 | 46.08 | 48.40 | 00:00:00 | | 2002-11-22 | 246,800 | 47.70 | 48.50 | 47.60 | 48.00 | 00:00:00 | | 2002-11-25 | 382,400 | 48.10 | 48.10 | 47.15 | 47.50 | 00:00:00 | | 2002-11-26 | 613,600 | 47.50 | 47.75 | 47.30 | 47.75 | 00:00:00 | | 2002-11-27 | 532,000 | 47.60 | 48.25 | 47.25 | 48.15 | 00:00:00 | | 2002-11-28 | 253,600 | 48.00 | 48.15 | 47.75 | 48.15 | 00:00:00 | | 2002-11-29 | 1,681,600 | 49.00 | 50.10 | 48.00 | 50.00 | 00:00:00 | | 2002-12-02 | 721,600 | 49.20 | 51.49 | 49.10 | 50.75 | 00:00:00 | | 2002-12-03 | 332,400 | 51.20 | 51.49 | 50.70 | 51.44 | 00:00:00 | | 2002-12-04 | 946,000 | 50.25 | 50.75 | 49.80 | 50.75 | 00:00:00 | | 2002-12-05 | 347,600 | 50.71 | 51.50 | 50.20 | 51.49 | 00:00:00 | | 2002-12-06 | 521,200 | 52.00 | 52.94 | 51.50 | 52.10 | 00:00:00 | | 2002-12-09 | 823,600 | 52.75 | 53.49 | 51.75 | 52.15 | 00:00:00 | | 2002-12-10 | 444,000 | 52.20 | 53.75 | 52.00 | 53.75 | 00:00:00 | | 2002-12-11 | 710,800 | 53.75 | 55.81 | 53.65 | 54.50 | 00:00:00 | | 2002-12-12 | 330,400 | 54.01 | 55.00 | 54.00 | 54.40 | 00:00:00 | | 2002-12-13 | 436,400 | 53.51 | 54.19 | 52.50 | 53.25 | 00:00:00 | | 2002-12-16 | 164,400 | 52.50 | 54.25 | 51.24 | 51.70 | 00:00:00 | | 2002-12-17 | 861,200 | 51.50 | 52.00 | 51.25 | 51.50 | 00:00:00 | | 2002-12-18 | 315,600 | 50.65 | 51.75 | 50.50 | 50.50 | 00:00:00 | | 2002-12-19 | 220,800 | 49.55 | 50.62 | 49.75 | 50.05 | 00:00:00 | | 2002-12-20 | 235,200 | 50.00 | 50.00 | 49.10 | 49.75 | 00:00:00 | | 2002-12-23 | 218,800 | 50.05 | 50.50 | 49.10 | 50.06 | 00:00:00 | | 2002-12-24 | 0 | 50.06 | 50.06 | 50.06 | 50.06 | 00:00:00 | | 2002-12-25 | 0 | 50.06 | 50.06 | 50.06 | 50.06 | 00:00:00 | | 2002-12-26 | 265,200 | 50.06 | 51.04 | 50.00 | 51.00 | 00:00:00 | | 2002-12-27 | 204,400 | 51.10 | 51.50 | 50.77 | 51.00 | 00:00:00 | | 2002-12-30 | 497,200 | 51.26 | 52.00 | 50.75 | 51.45 | 00:00:00 | | 2002-12-31 | 0 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | | 2003-01-01 | 0 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | | 2003-01-02 | 107,600 | 51.25 | 51.49 | 51.00 | 51.00 | 00:00:00 | | 2003-01-03 | 307,600 | 50.50 | 51.00 | 49.26 | 49.33 | 00:00:00 | | 2003-01-06 | 246,000 | 49.00 | 49.25 | 48.30 | 49.00 | 00:00:00 | | 2003-01-07 | 253,200 | 47.56 | 49.00 | 47.60 | 47.65 | 00:00:00 | | 2003-01-08 | 310,400 | 47.75 | 47.94 | 47.00 | 47.50 | 00:00:00 | | 2003-01-09 | 343,600 | 47.71 | 48.00 | 47.15 | 47.80 | 00:00:00 | | 2003-01-10 | 218,800 | 47.80 | 47.80 | 46.29 | 46.50 | 00:00:00 | | 2003-01-13 | 176,400 | 46.01 | 46.50 | 45.85 | 46.10 | 00:00:00 | | 2003-01-14 | 274,000 | 46.45 | 46.45 | 45.85 | 46.31 | 00:00:00 | | 2003-01-15 | 344,000 | 46.75 | 46.99 | 46.00 | 46.51 | 00:00:00 | | 2003-01-16 | 265,600 | 46.31 | 46.70 | 46.00 | 46.10 | 00:00:00 | | 2003-01-17 | 457,600 | 46.40 | 46.75 | 46.00 | 46.25 | 00:00:00 | | 2003-01-20 | 105,600 | 46.30 | 46.70 | 46.00 | 46.15 | 00:00:00 | | 2003-01-21 | 137,600 | 47.05 | 47.40 | 45.80 | 47.00 | 00:00:00 | | 2003-01-22 | 534,800 | 48.10 | 48.25 | 47.40 | 47.51 | 00:00:00 | | 2003-01-23 | 269,600 | 47.25 | 47.25 | 46.17 | 46.17 | 00:00:00 | | 2003-01-24 | 190,000 | 46.17 | 47.12 | 45.55 | 47.00 | 00:00:00 | | 2003-01-27 | 312,000 | 47.10 | 47.33 | 46.70 | 46.70 | 00:00:00 | | 2003-01-28 | 475,200 | 46.60 | 46.85 | 45.51 | 46.78 | 00:00:00 | | 2003-01-29 | 357,200 | 46.50 | 46.99 | 46.50 | 46.85 | 00:00:00 | | 2003-01-30 | 562,000 | 46.55 | 47.33 | 45.78 | 47.20 | 00:00:00 | | 2003-01-31 | 220,400 | 48.35 | 48.75 | 47.50 | 48.40 | 00:00:00 | | 2003-02-03 | 190,000 | 48.47 | 48.75 | 48.36 | 48.68 | 00:00:00 | | 2003-02-04 | 252,400 | 49.00 | 49.64 | 49.00 | 49.64 | 00:00:00 | | 2003-02-05 | 1,192,000 | 50.55 | 51.00 | 49.65 | 50.90 | 00:00:00 | | 2003-02-06 | 250,400 | 51.03 | 51.50 | 50.50 | 51.50 | 00:00:00 | | 2003-02-07 | 293,200 | 50.56 | 51.25 | 50.60 | 51.01 | 00:00:00 | | 2003-02-10 | 766,000 | 50.83 | 51.10 | 50.49 | 51.10 | 00:00:00 | | 2003-02-11 | 370,400 | 52.00 | 52.70 | 50.25 | 52.51 | 00:00:00 | | 2003-02-12 | 278,000 | 52.10 | 52.51 | 51.25 | 51.60 | 00:00:00 | | 2003-02-13 | 267,600 | 51.01 | 51.75 | 50.25 | 50.38 | 00:00:00 | | 2003-02-14 | 180,000 | 50.44 | 50.44 | 48.55 | 49.40 | 00:00:00 | | 2003-02-17 | 238,000 | 49.10 | 50.69 | 49.10 | 50.50 | 00:00:00 | | 2003-02-18 | 345,600 | 49.60 | 50.70 | 49.00 | 50.40 | 00:00:00 | | 2003-02-19 | 267,600 | 50.10 | 50.40 | 49.01 | 49.50 | 00:00:00 | | 2003-02-20 | 310,000 | 49.85 | 50.15 | 49.34 | 49.34 | 00:00:00 | | 2003-02-21 | 140,800 | 49.50 | 51.00 | 49.50 | 51.00 | 00:00:00 | | 2003-02-24 | 219,600 | 51.20 | 51.50 | 50.60 | 51.00 | 00:00:00 | | 2003-02-25 | 346,000 | 50.90 | 51.60 | 50.19 | 51.49 | 00:00:00 | | 2003-02-26 | 542,800 | 51.90 | 52.19 | 51.44 | 52.10 | 00:00:00 | | 2003-02-27 | 328,800 | 50.75 | 51.01 | 50.00 | 50.50 | 00:00:00 | | 2003-02-28 | 236,800 | 51.10 | 52.00 | 50.50 | 52.00 | 00:00:00 | | 2003-03-03 | 0 | 52.00 | 52.00 | 52.00 | 52.00 | 00:00:00 | | 2003-03-04 | 0 | 52.00 | 52.00 | 52.00 | 52.00 | 00:00:00 | | 2003-03-05 | 218,400 | 52.20 | 52.49 | 51.90 | 52.00 | 00:00:00 | | 2003-03-06 | 226,000 | 52.00 | 52.00 | 50.90 | 50.95 | 00:00:00 | | 2003-03-07 | 593,600 | 50.75 | 50.96 | 49.76 | 49.76 | 00:00:00 | | 2003-03-10 | 252,000 | 49.56 | 50.20 | 49.45 | 49.62 | 00:00:00 | | 2003-03-11 | 224,400 | 48.76 | 49.90 | 48.92 | 49.50 | 00:00:00 | | 2003-03-12 | 271,600 | 49.75 | 50.00 | 49.22 | 49.22 | 00:00:00 | | 2003-03-13 | 234,000 | 48.55 | 49.60 | 48.50 | 48.50 | 00:00:00 | | 2003-03-14 | 357,600 | 48.80 | 48.95 | 47.60 | 48.10 | 00:00:00 | | 2003-03-17 | 167,600 | 48.44 | 48.72 | 47.95 | 48.05 | 00:00:00 | | 2003-03-18 | 680,000 | 47.80 | 48.10 | 47.45 | 47.85 | 00:00:00 | | 2003-03-19 | 500,800 | 47.66 | 48.17 | 47.10 | 47.15 | 00:00:00 | | 2003-03-20 | 378,800 | 48.10 | 48.10 | 47.50 | 48.10 | 00:00:00 | | 2003-03-21 | 287,600 | 46.75 | 48.10 | 46.80 | 46.90 | 00:00:00 | | 2003-03-24 | 369,200 | 47.00 | 47.45 | 46.20 | 46.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
